Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2023	75.51	76.51	75.45	76.33	175,799	+0.83(+1.10%)
Sep 21, 2023	76.42	76.42	75.42	75.50	873,727	-3.26(-4.14%)
Sep 20, 2023	78.88	79.33	78.64	78.76	169,493	+0.40(+0.51%)
Sep 19, 2023	78.63	79.05	78.27	78.36	192,569	-0.77(-0.97%)
Sep 18, 2023	78.25	79.16	78.23	79.13	83,286	+0.69(+0.88%)
Sep 15, 2023	79.02	79.02	78.40	78.44	378,027	-0.66(-0.83%)
Sep 14, 2023	79.52	79.87	78.80	79.10	127,936	-0.90(-1.13%)
Sep 13, 2023	79.77	80.40	79.60	80.00	100,243	-0.14(-0.17%)
Sep 12, 2023	79.64	80.15	79.25	80.14	119,934	+0.72(+0.91%)
Sep 11, 2023	79.46	79.76	79.19	79.42	125,927	-1.00(-1.24%)
Sep 08, 2023	80.32	80.95	80.15	80.42	133,608	+0.56(+0.70%)
Sep 07, 2023	79.96	79.96	79.49	79.86	65,926	+0.11(+0.14%)
Sep 06, 2023	80.03	80.03	79.22	79.75	279,140	+0.48(+0.61%)
Sep 05, 2023	80.25	80.25	79.20	79.27	244,359	-1.78(-2.20%)
Sep 01, 2023	82.14	82.14	80.74	81.05	223,490	-1.97(-2.37%)
Aug 31, 2023	82.85	83.57	82.84	83.02	284,818	+0.60(+0.73%)
Aug 30, 2023	82.33	82.68	81.93	82.42	108,220	-0.13(-0.16%)
Aug 29, 2023	81.04	82.86	81.02	82.55	307,289	+1.09(+1.34%)
Aug 28, 2023	81.99	82.09	81.00	81.46	88,269	+0.02(+0.02%)
Aug 25, 2023	80.69	81.66	80.39	81.44	215,951	+0.39(+0.48%)
Aug 24, 2023	81.32	81.69	80.94	81.05	322,814	-0.66(-0.81%)
Aug 23, 2023	80.00	81.75	79.97	81.71	344,848	+3.11(+3.96%)
Aug 22, 2023	77.74	78.60	77.55	78.60	357,388	+1.10(+1.42%)
Aug 21, 2023	77.54	77.71	77.03	77.50	259,005	-1.29(-1.64%)
Aug 18, 2023	78.46	79.54	78.46	78.79	384,301	+0.11(+0.14%)
Aug 17, 2023	78.63	78.72	78.10	78.68	325,297	-0.66(-0.83%)
Aug 16, 2023	79.67	80.31	79.08	79.34	198,176	-0.86(-1.07%)
Aug 15, 2023	80.41	80.87	80.09	80.20	121,399	-0.75(-0.93%)
Aug 14, 2023	81.00	81.93	80.67	80.95	146,260	-0.21(-0.26%)
Aug 11, 2023	80.98	81.61	80.87	81.16	283,843	-0.13(-0.16%)
Aug 10, 2023	83.04	83.39	81.22	81.29	126,079	-2.02(-2.42%)
Aug 09, 2023	82.81	83.37	82.81	83.31	183,139	+0.80(+0.97%)
Aug 08, 2023	82.82	83.47	82.20	82.51	111,242	+1.33(+1.64%)
Aug 07, 2023	81.94	82.01	81.08	81.18	202,557	-1.38(-1.67%)
Aug 04, 2023	80.72	82.75	80.72	82.56	207,866	+1.90(+2.36%)
Aug 03, 2023	81.03	81.26	80.13	80.66	467,328	-3.11(-3.71%)
Aug 02, 2023	83.75	84.03	82.83	83.77	469,905	-1.61(-1.89%)
Aug 01, 2023	86.27	86.36	85.00	85.38	328,799	-2.15(-2.46%)
Jul 31, 2023	87.01	87.83	87.01	87.53	59,312	+0.37(+0.42%)
Jul 28, 2023	86.62	87.36	86.36	87.16	142,952	+0.47(+0.54%)
Jul 27, 2023	88.39	88.70	86.10	86.69	373,737	-2.27(-2.55%)
Jul 26, 2023	89.75	89.75	88.84	88.96	37,012	-0.11(-0.12%)
Jul 25, 2023	88.74	89.53	88.71	89.07	72,769	-0.28(-0.31%)
Jul 24, 2023	90.06	90.06	89.24	89.35	61,358	-0.46(-0.51%)
Jul 21, 2023	90.32	90.54	89.65	89.81	87,258	+0.09(+0.10%)
Jul 20, 2023	90.33	90.43	89.23	89.72	166,647	-1.47(-1.61%)
Jul 19, 2023	89.94	91.25	89.43	91.19	135,522	+1.66(+1.85%)
Jul 18, 2023	89.27	89.75	89.00	89.53	194,396	+0.74(+0.83%)
Jul 17, 2023	88.73	89.00	88.45	88.79	549,621	-0.19(-0.21%)
Jul 14, 2023	89.45	89.72	88.62	88.98	390,915	-0.41(-0.46%)
Jul 13, 2023	88.85	89.73	88.49	89.39	231,730	+0.92(+1.04%)
Jul 12, 2023	87.43	88.75	87.11	88.47	120,681	+1.22(+1.40%)
Jul 11, 2023	87.00	87.56	86.65	87.25	154,324	+0.65(+0.75%)
Jul 10, 2023	86.34	86.97	86.14	86.60	114,208	-0.19(-0.22%)
Jul 07, 2023	87.00	87.29	86.60	86.79	331,536	-1.01(-1.15%)
Jul 06, 2023	88.37	88.61	87.51	87.80	331,285	-1.59(-1.78%)
Jul 05, 2023	90.25	90.35	88.82	89.39	105,763	-1.20(-1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.